NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.7027+0.0022 (+0.31%)

At close: 10:29PM GMT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	0.7003	0.7040	0.7003	0.7003	0.7003	-
26 Nov 2020	0.7004	0.7015	0.6994	0.7004	0.7004	-
25 Nov 2020	0.6978	0.7008	0.6962	0.6979	0.6979	-
24 Nov 2020	0.6930	0.7005	0.6926	0.6931	0.6931	-
23 Nov 2020	0.6944	0.6968	0.6900	0.6947	0.6947	-
20 Nov 2020	0.6908	0.6951	0.6907	0.6907	0.6907	-
19 Nov 2020	0.6919	0.6919	0.6880	0.6922	0.6922	-
18 Nov 2020	0.6892	0.6939	0.6877	0.6893	0.6893	-
17 Nov 2020	0.6908	0.6920	0.6877	0.6908	0.6908	-
16 Nov 2020	0.6869	0.6901	0.6864	0.6871	0.6871	-
13 Nov 2020	0.6840	0.6843	0.6812	0.6839	0.6839	-
12 Nov 2020	0.6900	0.6915	0.6857	0.6903	0.6903	-
11 Nov 2020	0.6829	0.6904	0.6814	0.6828	0.6828	-
10 Nov 2020	0.6823	0.6841	0.6805	0.6825	0.6825	-
09 Nov 2020	0.6802	0.6854	0.6791	0.6797	0.6797	-
06 Nov 2020	0.6764	0.6802	0.6762	0.6765	0.6765	-
05 Nov 2020	0.6697	0.6769	0.6681	0.6700	0.6700	-
04 Nov 2020	0.6732	0.6742	0.6619	0.6729	0.6729	-
03 Nov 2020	0.6632	0.6718	0.6623	0.6632	0.6632	-
02 Nov 2020	0.6599	0.6635	0.6590	0.6598	0.6598	-
30 Oct 2020	0.6630	0.6671	0.6605	0.6630	0.6630	-
29 Oct 2020	0.6649	0.6660	0.6599	0.6650	0.6650	-
28 Oct 2020	0.6699	0.6723	0.6630	0.6701	0.6701	-
27 Oct 2020	0.6679	0.6723	0.6679	0.6678	0.6678	-
26 Oct 2020	0.6683	0.6698	0.6673	0.6684	0.6684	-
22 Oct 2020	0.6672	0.6705	0.6658	0.6672	0.6672	-
21 Oct 2020	0.6645	0.6679	0.6634	0.6646	0.6646	-
20 Oct 2020	0.6581	0.6676	0.6579	0.6581	0.6581	-
19 Oct 2020	0.6594	0.6596	0.6554	0.6593	0.6593	-
18 Oct 2020	0.6619	0.6647	0.6612	0.6618	0.6618	-
15 Oct 2020	0.6598	0.6621	0.6588	0.6599	0.6599	-
14 Oct 2020	0.6660	0.6663	0.6578	0.6656	0.6656	-
13 Oct 2020	0.6655	0.6683	0.6646	0.6655	0.6655	-
12 Oct 2020	0.6649	0.6672	0.6630	0.6649	0.6649	-
11 Oct 2020	0.6662	0.6671	0.6643	0.6664	0.6664	-
08 Oct 2020	0.6590	0.6669	0.6589	0.6589	0.6589	-
07 Oct 2020	0.6573	0.6596	0.6548	0.6574	0.6574	-
06 Oct 2020	0.6591	0.6601	0.6577	0.6590	0.6590	-
05 Oct 2020	0.6652	0.6658	0.6625	0.6654	0.6654	-
04 Oct 2020	0.6639	0.6655	0.6633	0.6640	0.6640	-
01 Oct 2020	0.6651	0.6655	0.6616	0.6651	0.6651	-
30 Sep 2020	0.6624	0.6657	0.6618	0.6623	0.6623	-
29 Sep 2020	0.6603	0.6616	0.6571	0.6601	0.6601	-
28 Sep 2020	0.6567	0.6598	0.6554	0.6568	0.6568	-
27 Sep 2020	0.6553	0.6567	0.6541	0.6552	0.6552	-
24 Sep 2020	0.6549	0.6592	0.6531	0.6550	0.6550	-
23 Sep 2020	0.6547	0.6556	0.6512	0.6545	0.6545	-
22 Sep 2020	0.6631	0.6643	0.6564	0.6632	0.6632	-
21 Sep 2020	0.6665	0.6688	0.6633	0.6666	0.6666	-
20 Sep 2020	0.6759	0.6778	0.6653	0.6759	0.6759	-
17 Sep 2020	0.6767	0.6799	0.6759	0.6763	0.6763	-
16 Sep 2020	0.6724	0.6738	0.6677	0.6722	0.6722	-
15 Sep 2020	0.6710	0.6759	0.6704	0.6711	0.6711	-
14 Sep 2020	0.6698	0.6736	0.6687	0.6700	0.6700	-
13 Sep 2020	0.6688	0.6721	0.6678	0.6685	0.6685	-
10 Sep 2020	0.6650	0.6696	0.6647	0.6647	0.6647	-
09 Sep 2020	0.6681	0.6708	0.6665	0.6682	0.6682	-
08 Sep 2020	0.6613	0.6684	0.6612	0.6613	0.6613	-
07 Sep 2020	0.6692	0.6708	0.6628	0.6691	0.6691	-
06 Sep 2020	0.6713	0.6717	0.6694	0.6713	0.6713	-
03 Sep 2020	0.6693	0.6733	0.6670	0.6689	0.6689	-
02 Sep 2020	0.6765	0.6775	0.6707	0.6768	0.6768	-
01 Sep 2020	0.6768	0.6788	0.6743	0.6769	0.6769	-
31 Aug 2020	0.6737	0.6779	0.6731	0.6733	0.6733	-
30 Aug 2020	0.6745	0.6762	0.6722	0.6745	0.6745	-
27 Aug 2020	0.6645	0.6743	0.6638	0.6645	0.6645	-
26 Aug 2020	0.6631	0.6674	0.6603	0.6633	0.6633	-
25 Aug 2020	0.6552	0.6605	0.6545	0.6553	0.6553	-
24 Aug 2020	0.6527	0.6559	0.6516	0.6530	0.6530	-
23 Aug 2020	0.6538	0.6565	0.6527	0.6539	0.6539	-
20 Aug 2020	0.6542	0.6550	0.6519	0.6542	0.6542	-
19 Aug 2020	0.6560	0.6573	0.6491	0.6562	0.6562	-
18 Aug 2020	0.6609	0.6652	0.6601	0.6610	0.6610	-
17 Aug 2020	0.6554	0.6605	0.6536	0.6555	0.6555	-
16 Aug 2020	0.6544	0.6554	0.6521	0.6544	0.6544	-
13 Aug 2020	0.6546	0.6560	0.6527	0.6547	0.6547	-
12 Aug 2020	0.6580	0.6597	0.6555	0.6576	0.6576	-
11 Aug 2020	0.6570	0.6599	0.6534	0.6569	0.6569	-
10 Aug 2020	0.6593	0.6628	0.6573	0.6593	0.6593	-
09 Aug 2020	0.6601	0.6613	0.6579	0.6601	0.6601	-
06 Aug 2020	0.6681	0.6691	0.6606	0.6684	0.6684	-
05 Aug 2020	0.6648	0.6668	0.6630	0.6648	0.6648	-
04 Aug 2020	0.6646	0.6675	0.6631	0.6645	0.6645	-
03 Aug 2020	0.6615	0.6626	0.6591	0.6615	0.6615	-
02 Aug 2020	0.6638	0.6644	0.6577	0.6637	0.6637	-
30 Jul 2020	0.6699	0.6715	0.6641	0.6697	0.6697	-
29 Jul 2020	0.6658	0.6668	0.6622	0.6657	0.6657	-
28 Jul 2020	0.6662	0.6679	0.6643	0.6661	0.6661	-
27 Jul 2020	0.6688	0.6703	0.6634	0.6688	0.6688	-
26 Jul 2020	0.6645	0.6694	0.6645	0.6645	0.6645	-
23 Jul 2020	0.6634	0.6654	0.6616	0.6636	0.6636	-
22 Jul 2020	0.6658	0.6691	0.6633	0.6657	0.6657	-
21 Jul 2020	0.6649	0.6689	0.6634	0.6647	0.6647	-
20 Jul 2020	0.6582	0.6634	0.6560	0.6581	0.6581	-
19 Jul 2020	0.6563	0.6574	0.6540	0.6562	0.6562	-
16 Jul 2020	0.6542	0.6554	0.6534	0.6542	0.6542	-
15 Jul 2020	0.6571	0.6572	0.6538	0.6573	0.6573	-
14 Jul 2020	0.6545	0.6585	0.6542	0.6544	0.6544	-
13 Jul 2020	0.6536	0.6543	0.6507	0.6538	0.6538	-
12 Jul 2020	0.6573	0.6594	0.6555	0.6575	0.6575	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,639.83+37.81(+0.30%)

NZD/USD0.7027+0.0022(+0.31%)

NZD/EUR0.5867-0.0009(-0.16%)

NZD/USD (NZDUSD=X)

NZX 50
12,639.83
+37.81(+0.30%)

NZD/USD
0.7027
+0.0022(+0.31%)

NZD/EUR
0.5867
-0.0009(-0.16%)